ハウス オブ ローゼの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 1,230 | 1,280 | 1,190 | 1,280 | +29 | +2.3% | 5,900 |
| 2008/11/20 | 1,255 | 1,279 | 1,250 | 1,251 | -49 | -3.8% | 3,400 |
| 2008/11/19 | 1,366 | 1,366 | 1,300 | 1,300 | -66 | -4.8% | 3,700 |
| 2008/11/18 | 1,370 | 1,370 | 1,330 | 1,366 | +16 | +1.2% | 1,500 |
| 2008/11/17 | 1,330 | 1,350 | 1,330 | 1,350 | +9 | +0.7% | 1,200 |
| 2008/11/14 | 1,348 | 1,349 | 1,340 | 1,341 | -7 | -0.5% | 700 |
| 2008/11/13 | 1,350 | 1,350 | 1,336 | 1,348 | -2 | -0.1% | 600 |
| 2008/11/12 | 1,349 | 1,362 | 1,341 | 1,350 | -8 | -0.6% | 2,300 |
| 2008/11/11 | 1,350 | 1,370 | 1,337 | 1,358 | -15 | -1.1% | 1,400 |
| 2008/11/10 | 1,346 | 1,374 | 1,329 | 1,373 | +46 | +3.5% | 4,200 |
| 2008/11/07 | 1,250 | 1,350 | 1,250 | 1,327 | -49 | -3.6% | 4,700 |
| 2008/11/06 | 1,358 | 1,383 | 1,358 | 1,376 | +16 | +1.2% | 3,100 |
| 2008/11/05 | 1,335 | 1,360 | 1,335 | 1,360 | +28 | +2.1% | 5,800 |
| 2008/11/04 | 1,329 | 1,342 | 1,325 | 1,332 | +5 | +0.4% | 4,400 |
| 2008/10/31 | 1,335 | 1,335 | 1,312 | 1,327 | -8 | -0.6% | 4,700 |
| 2008/10/30 | 1,328 | 1,335 | 1,308 | 1,335 | +9 | +0.7% | 4,000 |
| 2008/10/29 | 1,265 | 1,339 | 1,260 | 1,326 | +47 | +3.7% | 3,300 |
| 2008/10/28 | 1,257 | 1,279 | 1,250 | 1,279 | +2 | +0.2% | 3,000 |
| 2008/10/27 | 1,332 | 1,332 | 1,250 | 1,277 | -15 | -1.2% | 4,100 |
| 2008/10/24 | 1,279 | 1,292 | 1,275 | 1,292 | -1 | -0.1% | 3,500 |
| 2008/10/23 | 1,299 | 1,299 | 1,280 | 1,293 | -12 | -0.9% | 3,800 |
| 2008/10/22 | 1,335 | 1,335 | 1,305 | 1,305 | -30 | -2.2% | 800 |
| 2008/10/21 | 1,331 | 1,335 | 1,328 | 1,335 | +7 | +0.5% | 3,300 |
| 2008/10/20 | 1,271 | 1,328 | 1,271 | 1,328 | +58 | +4.6% | 2,500 |
| 2008/10/17 | 1,278 | 1,278 | 1,258 | 1,270 | +20 | +1.6% | 2,400 |
| 2008/10/16 | 1,260 | 1,290 | 1,220 | 1,250 | -10 | -0.8% | 4,100 |
| 2008/10/15 | 1,300 | 1,300 | 1,251 | 1,260 | -30 | -2.3% | 2,000 |
| 2008/10/14 | 1,221 | 1,290 | 1,203 | 1,290 | +128 | +11% | 3,100 |
| 2008/10/10 | 1,127 | 1,166 | 1,127 | 1,162 | -25 | -2.1% | 7,300 |
| 2008/10/09 | 1,164 | 1,204 | 1,164 | 1,187 | -37 | -3% | 3,600 |
| 2008/10/08 | 1,238 | 1,280 | 1,221 | 1,224 | -74 | -5.7% | 7,300 |
| 2008/10/07 | 1,280 | 1,298 | 1,200 | 1,298 | -36 | -2.7% | 6,200 |
| 2008/10/06 | 1,348 | 1,348 | 1,331 | 1,334 | -18 | -1.3% | 3,000 |
| 2008/10/03 | 1,367 | 1,367 | 1,352 | 1,352 | -15 | -1.1% | 1,100 |
| 2008/10/02 | 1,362 | 1,367 | 1,361 | 1,367 | +5 | +0.4% | 600 |
| 2008/10/01 | 1,359 | 1,368 | 1,346 | 1,362 | +2 | +0.1% | 2,100 |
| 2008/09/30 | 1,359 | 1,360 | 1,339 | 1,360 | -4 | -0.3% | 1,000 |
| 2008/09/29 | 1,365 | 1,384 | 1,350 | 1,364 | +32 | +2.4% | 3,600 |
| 2008/09/26 | 1,365 | 1,365 | 1,331 | 1,332 | -4 | -0.3% | 2,700 |
| 2008/09/25 | 1,366 | 1,366 | 1,322 | 1,336 | -30 | -2.2% | 1,400 |
| 2008/09/24 | 1,352 | 1,366 | 1,352 | 1,366 | +9 | +0.7% | 1,900 |
| 2008/09/22 | 1,357 | 1,369 | 1,352 | 1,357 | +5 | +0.4% | 2,600 |
| 2008/09/19 | 1,316 | 1,357 | 1,316 | 1,352 | +32 | +2.4% | 2,400 |
| 2008/09/18 | 1,281 | 1,330 | 1,281 | 1,320 | -13 | -1% | 5,200 |
| 2008/09/17 | 1,325 | 1,352 | 1,325 | 1,333 | +3 | +0.2% | 2,700 |
| 2008/09/16 | 1,326 | 1,330 | 1,302 | 1,330 | -65 | -4.7% | 3,300 |
| 2008/09/12 | 1,395 | 1,395 | 1,371 | 1,395 | +13 | +0.9% | 3,000 |
| 2008/09/11 | 1,376 | 1,382 | 1,350 | 1,382 | +19 | +1.4% | 700 |
| 2008/09/10 | 1,354 | 1,365 | 1,350 | 1,363 | +9 | +0.7% | 2,200 |
| 2008/09/09 | 1,358 | 1,363 | 1,341 | 1,354 | +16 | +1.2% | 2,900 |
3901～
3950
件表示中 / 6824件
類似銘柄と比較する
現在ご覧いただいている「ハウスローゼ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ハウスローゼ | 147,000円 | +1.8% | -21.4% | 1.70% | 69.11倍 | 1.21倍 |
|
百貨店等でのボディケア品や化粧品の小売りが主。リラクゼーションサロンやフィットネスも |
| カンセキ | 89,700円 | +0.4% | - | 2.23% | 17.15倍 | 1.04倍 |
|
栃木を地盤とする中堅ＨＣ。アウトドア専門店や業務スーパーなど、専門店事業も多面展開 |
| ワットマン | 79,000円 | +7.4% | +11.6% | 2.53% | 13.55倍 | 2.15倍 |
|
郊外軸に複数業態のリユース店運営。神奈川地盤。タイ進出。２１年新品ＥＣのホビーサーチ買収 |
| テイツー | 9,500円 | +6.3% | +5.4% | 4.21% | 6.67倍 | 1.04倍 |
|
「古本市場」を路面店軸に展開。再構築経て２１年度より小型店出店加速、傘下の山徳の収益寄与大 |
| セキチュー | 113,800円 | -1.3% | -30.9% | 1.76% | 17.51倍 | 0.54倍 |
|
群馬地盤の中堅ホームセンター（ＨＣ）、カー用品専門店「オートウェイ」や自転車店等も展開 |
市場注目の銘柄
チャート関連のコラム
